Bajaj Mobility AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	57.700	57.700	56.000	56.000	53.872	2,501
2022-10-12	59.500	59.500	58.100	58.400	56.181	160
2022-10-11	59.600	59.600	59.000	59.000	56.758	118
2022-10-10	59.300	59.600	59.000	59.000	56.758	369
2022-10-07	58.000	58.600	58.000	58.600	56.373	560
2022-10-06	56.000	57.700	56.000	57.700	55.507	501
2022-10-05	56.400	56.400	55.000	55.000	52.910	256
2022-10-04	54.000	57.000	54.000	54.200	52.140	1,204
2022-10-03	57.000	57.700	53.200	53.300	51.274	1,139
2022-09-30	57.400	57.500	56.700	57.000	54.834	978
2022-09-29	59.200	60.300	57.900	58.700	56.469	1,110
2022-09-28	60.600	60.600	59.200	59.200	56.950	261
2022-09-27	61.400	61.400	61.400	61.400	59.066	100
2022-09-26	62.200	63.000	62.200	62.200	59.836	388
2022-09-23	62.100	62.100	61.400	61.400	59.066	130
2022-09-22	64.000	64.900	62.500	62.900	60.509	890
2022-09-21	63.200	64.400	63.000	64.400	61.952	377
2022-09-20	62.500	62.800	62.000	62.400	60.028	318
2022-09-19	61.600	62.400	61.600	62.400	60.028	913
2022-09-16	62.000	63.000	60.800	60.800	58.489	1,033
2022-09-15	62.800	62.800	62.800	62.800	60.413	101
2022-09-14	62.700	62.700	62.700	62.700	60.317	12
2022-09-13	62.400	63.800	62.400	63.800	61.375	703
2022-09-12	62.000	62.000	62.000	62.000	59.644	65
2022-09-09	61.600	61.600	61.600	61.600	59.259	100
2022-09-08	60.300	61.400	60.300	61.300	58.970	761
2022-09-07	60.600	60.900	60.100	60.900	58.585	200
2022-09-06	60.100	60.700	60.000	60.700	58.393	1,210
2022-09-05	59.900	60.700	59.900	60.700	58.393	230
2022-09-02	60.200	60.200	59.200	59.200	56.950	426
2022-09-01	62.200	62.200	60.000	61.000	58.682	7,130
2022-08-31	63.000	63.200	62.000	62.500	60.125	579
2022-08-30	61.000	64.700	61.000	63.000	60.606	6,816
2022-08-29	60.300	60.300	59.500	59.600	57.335	298
2022-08-26	59.700	60.800	59.600	59.700	57.431	403
2022-08-25	60.000	60.400	60.000	60.400	58.104	281
2022-08-24	59.800	59.800	59.800	59.800	57.527	46
2022-08-23	61.000	61.000	59.600	60.000	57.720	399
2022-08-22	61.400	62.200	60.000	61.000	58.682	381
2022-08-19	60.400	61.200	60.200	60.600	58.297	191
2022-08-18	60.100	61.300	59.700	60.400	58.104	551
2022-08-17	62.900	63.000	60.500	60.500	58.201	2,663
2022-08-16	63.000	63.000	62.500	63.000	60.606	250
2022-08-15	62.500	62.800	62.500	62.800	60.413	796
2022-08-12	63.000	63.200	62.900	63.200	60.798	568
2022-08-11	63.000	63.000	62.500	63.000	60.606	1,302
2022-08-10	63.000	63.000	62.500	62.500	60.125	1,006
2022-08-09	63.000	63.000	63.000	63.000	60.606	2
2022-08-08	62.400	63.000	62.400	63.000	60.606	126
2022-08-05	62.800	63.000	62.800	63.000	60.606	106
2022-08-04	63.000	63.000	62.500	62.700	60.317	2,104
2022-08-03	63.300	63.300	62.500	62.500	60.125	265
2022-08-02	64.000	64.800	63.000	63.000	60.606	663
2022-08-01	64.000	64.000	63.800	63.800	61.375	124
2022-07-29	62.000	64.800	61.200	64.000	61.568	1,719
2022-07-28	63.000	63.100	61.800	62.100	59.740	491
2022-07-27	62.900	62.900	62.700	62.700	60.317	91
2022-07-26	63.200	63.200	61.900	62.100	59.740	735
2022-07-25	64.700	64.700	63.100	63.200	60.798	433
2022-07-22	63.300	63.300	63.200	63.200	60.798	140

← NewerPage 18 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-24	0.5000 EUR
2023-04-26	2.0000 EUR
2022-05-04	1.0000 EUR
2021-05-05	0.5000 EUR
2019-05-02	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.